Dolat Algotech Limited DOLATALGO

NSE · India · Finance

INR 62.86-2.08 (-3.20%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 64.94	-0.87%	INR 66.00	INR 66.48	INR 64.52	79.53K
2026-09-29	INR 65.51	-0.43%	INR 66.90	INR 66.90	INR 64.71	69.23K
2026-09-28	INR 65.79	-2.50%	INR 67.50	INR 67.60	INR 65.60	89.44K
2026-09-25	INR 67.48	+1.17%	INR 66.67	INR 68.00	INR 66.45	60.08K
2026-09-24	INR 66.70	-2.94%	INR 68.76	INR 69.00	INR 66.42	120.30K
2026-09-23	INR 68.72	+0.82%	INR 68.30	INR 69.90	INR 67.30	100.41K
2026-09-22	INR 68.16	+2.05%	INR 66.60	INR 70.00	INR 66.60	167.71K
2026-09-21	INR 66.79	-0.79%	INR 67.32	INR 68.40	INR 66.51	86.32K
2026-09-18	INR 67.32	-0.80%	INR 67.99	INR 68.38	INR 67.05	98.53K
2026-09-17	INR 67.86	+0.58%	INR 67.47	INR 68.50	INR 67.10	122.91K
2026-09-16	INR 67.47	-1.14%	INR 68.25	INR 68.43	INR 66.21	127.56K
2026-09-15	INR 68.25	-1.54%	INR 69.82	INR 69.82	INR 68.01	126.10K
2026-09-11	INR 69.32	-0.64%	INR 68.93	INR 69.98	INR 68.02	89.63K
2026-09-10	INR 69.77	+0.56%	INR 69.60	INR 70.95	INR 69.01	80.37K
2026-09-09	INR 69.38	-1.87%	INR 70.37	INR 70.70	INR 69.00	76.14K
2026-09-08	INR 70.70	+1.06%	INR 69.96	INR 70.95	INR 68.90	128.94K
2026-09-07	INR 69.96	-1.34%	INR 71.00	INR 71.00	INR 69.50	121.21K
2026-09-04	INR 70.91	+1.23%	INR 70.49	INR 72.99	INR 70.11	187.70K
2026-09-03	INR 70.05	+0.13%	INR 70.10	INR 71.40	INR 69.75	160.33K
2026-09-02	INR 69.96	-1.37%	INR 70.13	INR 70.88	INR 69.57	178.49K
2026-09-01	INR 70.93	-1.51%	INR 71.80	INR 73.77	INR 70.30	137.31K
2026-08-31	INR 72.02	-1.10%	INR 72.00	INR 73.00	INR 71.55	137.48K
2026-08-28	INR 72.82	-1.27%	INR 74.31	INR 74.31	INR 72.51	82.64K
2026-08-27	INR 73.76	-1.10%	INR 75.96	INR 76.99	INR 73.16	288.12K
2026-08-26	INR 74.58	+0.12%	INR 74.49	INR 76.00	INR 74.48	166.40K
2026-08-25	INR 74.49	-1.06%	INR 75.83	INR 75.83	INR 73.20	123.42K
2026-08-24	INR 75.29	-1.59%	INR 76.68	INR 78.50	INR 75.11	250.80K
2026-08-21	INR 76.51	+2.15%	INR 75.74	INR 78.82	INR 74.71	371.71K
2026-08-20	INR 74.90	-0.31%	INR 76.64	INR 77.30	INR 74.20	373.33K
2026-08-19	INR 75.13	+5.61%	INR 71.14	INR 75.75	INR 70.65	763.18K
2026-08-18	INR 71.14	-0.06%	INR 71.19	INR 71.59	INR 70.62	66.14K
2026-08-17	INR 71.18	+2.56%	INR 69.39	INR 73.50	INR 69.36	273.50K
2026-08-14	INR 69.40	-1.35%	INR 69.53	INR 71.00	INR 68.84	67.19K
2026-08-13	INR 70.35	+0.77%	INR 70.00	INR 70.70	INR 69.41	51.16K
2026-08-12	INR 69.81	-0.53%	INR 70.15	INR 71.20	INR 69.10	79.16K
2026-08-11	INR 70.18	-2.34%	INR 71.50	INR 71.95	INR 69.50	67.88K
2026-08-10	INR 71.86	+1.20%	INR 72.00	INR 72.85	INR 71.10	147.30K
2026-08-07	INR 71.01	+5.45%	INR 67.00	INR 71.98	INR 64.96	670.36K
2026-08-06	INR 67.34	-0.46%	INR 68.40	INR 68.40	INR 67.10	117.57K
2026-08-05	INR 67.65	-0.37%	INR 68.10	INR 69.72	INR 67.00	115.82K
2026-08-04	INR 67.90	+0.50%	INR 67.56	INR 68.49	INR 67.15	71.45K
2026-08-03	INR 67.56	-0.89%	INR 67.77	INR 68.84	INR 67.45	170.16K
2026-07-31	INR 68.17	+0.49%	INR 67.25	INR 68.60	INR 67.25	41.01K
2026-07-30	INR 67.84	-1.45%	INR 68.84	INR 69.21	INR 67.17	55.20K
2026-07-29	INR 68.84	+0.51%	INR 68.51	INR 69.11	INR 68.10	47.65K
2026-07-28	INR 68.49	+0.15%	INR 68.29	INR 69.05	INR 68.11	57.31K
2026-07-27	INR 68.39	-0.54%	INR 68.85	INR 69.75	INR 68.20	51.68K
2026-07-24	INR 68.76	+0.69%	INR 68.20	INR 70.00	INR 67.22	114.29K
2026-07-23	INR 68.29	-0.61%	INR 68.40	INR 68.99	INR 68.00	53.27K
2026-07-22	INR 68.71	-0.26%	INR 70.00	INR 70.00	INR 67.90	72.75K
2026-07-21	INR 68.89	+0.25%	INR 68.60	INR 69.25	INR 68.41	42.67K
2026-07-20	INR 68.72	-1.38%	INR 69.20	INR 69.74	INR 68.47	82.18K
2026-07-17	INR 69.68	-0.11%	INR 70.20	INR 70.58	INR 69.25	66.58K
2026-07-16	INR 69.76	-1.08%	INR 70.55	INR 71.39	INR 68.87	117.79K
2026-07-15	INR 70.52	-2.26%	INR 72.00	INR 73.90	INR 69.96	190.17K
2026-07-14	INR 72.15	-1.53%	INR 72.90	INR 73.90	INR 71.65	47.28K
2026-07-13	INR 73.27	+1.54%	INR 72.00	INR 73.75	INR 71.96	95.82K
2026-07-10	INR 72.16	+1.52%	INR 71.85	INR 72.54	INR 71.21	82.67K
2026-07-09	INR 71.08	+0.78%	INR 70.00	INR 71.90	INR 70.00	109.75K
2026-07-08	INR 70.53	-3.05%	INR 72.75	INR 72.75	INR 70.00	139.17K
2026-07-07	INR 72.75	+0.37%	INR 72.10	INR 73.00	INR 71.51	50.88K
2026-07-06	INR 72.48	-0.34%	INR 72.73	INR 73.02	INR 71.82	51.09K
2026-07-03	INR 72.73	-1.16%	INR 73.35	INR 74.29	INR 72.51	112.74K
2026-07-02	INR 73.58	+1.31%	INR 73.47	INR 73.85	INR 72.72	115.36K
2026-07-01	INR 72.63	+0.21%	INR 72.30	INR 74.00	INR 72.05	60.77K
2026-06-30	INR 72.48	+0.43%	INR 72.01	INR 73.20	INR 71.40	74.22K
2026-06-29	INR 72.17	-1.12%	INR 73.49	INR 73.49	INR 71.35	56.32K
2026-06-26	INR 72.99	0.00%	INR 72.99	INR 72.99	INR 72.99	0
2026-06-25	INR 72.99	-1.39%	INR 74.13	INR 74.64	INR 72.75	97.01K
2026-06-24	INR 74.02	-1.80%	INR 75.81	INR 75.81	INR 73.90	75.71K
2026-06-23	INR 75.38	-2.21%	INR 77.16	INR 77.19	INR 75.00	113.00K
2026-06-22	INR 77.08	+0.17%	INR 77.75	INR 77.75	INR 76.63	93.84K
2026-06-19	INR 76.95	+0.67%	INR 76.40	INR 77.25	INR 75.81	114.81K
2026-06-18	INR 76.44	-0.77%	INR 77.16	INR 78.00	INR 76.02	176.82K
2026-06-17	INR 77.03	+0.77%	INR 76.19	INR 78.39	INR 75.81	220.98K
2026-06-16	INR 76.44	+0.49%	INR 75.49	INR 76.95	INR 75.21	99.63K
2026-06-15	INR 76.07	+1.90%	INR 75.85	INR 76.50	INR 75.06	138.15K
2026-06-12	INR 74.65	+3.01%	INR 73.75	INR 75.50	INR 72.52	197.21K
2026-06-11	INR 72.47	+0.14%	INR 72.37	INR 73.23	INR 71.54	74.41K
2026-06-10	INR 72.37	-1.91%	INR 73.50	INR 74.40	INR 72.12	59.81K
2026-06-09	INR 73.78	+2.10%	INR 72.45	INR 75.25	INR 72.11	179.26K
2026-06-08	INR 72.26	-1.54%	INR 72.10	INR 74.69	INR 71.81	231.20K
2026-06-05	INR 73.39	+0.22%	INR 73.50	INR 74.49	INR 72.80	90.28K
2026-06-04	INR 73.23	-1.99%	INR 74.15	INR 74.59	INR 72.99	155.13K
2026-06-03	INR 74.72	+0.25%	INR 74.50	INR 75.24	INR 72.81	206.19K
2026-06-02	INR 74.53	+1.51%	INR 72.50	INR 77.85	INR 72.35	300.98K
2026-06-01	INR 73.42	+0.20%	INR 73.50	INR 74.95	INR 71.17	206.56K
2026-05-29	INR 73.27	-2.81%	INR 75.87	INR 75.99	INR 72.72	174.56K
2026-05-28	INR 75.39	0.00%	INR 75.39	INR 75.39	INR 75.39	0
2026-05-27	INR 75.39	+0.86%	INR 75.29	INR 76.20	INR 73.80	373.97K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 64.94	-0.87%	INR 66.00	INR 66.48	INR 64.52	79.53K
2026-09-29	INR 65.51	-0.43%	INR 66.90	INR 66.90	INR 64.71	69.23K
2026-09-28	INR 65.79	-2.50%	INR 67.50	INR 67.60	INR 65.60	89.44K
2026-09-25	INR 67.48	+1.17%	INR 66.67	INR 68.00	INR 66.45	60.08K
2026-09-24	INR 66.70	-2.94%	INR 68.76	INR 69.00	INR 66.42	120.30K
2026-09-23	INR 68.72	+0.82%	INR 68.30	INR 69.90	INR 67.30	100.41K
2026-09-22	INR 68.16	+2.05%	INR 66.60	INR 70.00	INR 66.60	167.71K
2026-09-21	INR 66.79	-0.79%	INR 67.32	INR 68.40	INR 66.51	86.32K
2026-09-18	INR 67.32	-0.80%	INR 67.99	INR 68.38	INR 67.05	98.53K
2026-09-17	INR 67.86	+0.58%	INR 67.47	INR 68.50	INR 67.10	122.91K
2026-09-16	INR 67.47	-1.14%	INR 68.25	INR 68.43	INR 66.21	127.56K
2026-09-15	INR 68.25	-1.54%	INR 69.82	INR 69.82	INR 68.01	126.10K
2026-09-11	INR 69.32	-0.64%	INR 68.93	INR 69.98	INR 68.02	89.63K
2026-09-10	INR 69.77	+0.56%	INR 69.60	INR 70.95	INR 69.01	80.37K
2026-09-09	INR 69.38	-1.87%	INR 70.37	INR 70.70	INR 69.00	76.14K
2026-09-08	INR 70.70	+1.06%	INR 69.96	INR 70.95	INR 68.90	128.94K
2026-09-07	INR 69.96	-1.34%	INR 71.00	INR 71.00	INR 69.50	121.21K
2026-09-04	INR 70.91	+1.23%	INR 70.49	INR 72.99	INR 70.11	187.70K
2026-09-03	INR 70.05	+0.13%	INR 70.10	INR 71.40	INR 69.75	160.33K
2026-09-02	INR 69.96	-1.37%	INR 70.13	INR 70.88	INR 69.57	178.49K
2026-09-01	INR 70.93	-1.51%	INR 71.80	INR 73.77	INR 70.30	137.31K
2026-08-31	INR 72.02	-1.10%	INR 72.00	INR 73.00	INR 71.55	137.48K
2026-08-28	INR 72.82	-1.27%	INR 74.31	INR 74.31	INR 72.51	82.64K
2026-08-27	INR 73.76	-1.10%	INR 75.96	INR 76.99	INR 73.16	288.12K
2026-08-26	INR 74.58	+0.12%	INR 74.49	INR 76.00	INR 74.48	166.40K
2026-08-25	INR 74.49	-1.06%	INR 75.83	INR 75.83	INR 73.20	123.42K
2026-08-24	INR 75.29	-1.59%	INR 76.68	INR 78.50	INR 75.11	250.80K
2026-08-21	INR 76.51	+2.15%	INR 75.74	INR 78.82	INR 74.71	371.71K
2026-08-20	INR 74.90	-0.31%	INR 76.64	INR 77.30	INR 74.20	373.33K
2026-08-19	INR 75.13	+5.61%	INR 71.14	INR 75.75	INR 70.65	763.18K
2026-08-18	INR 71.14	-0.06%	INR 71.19	INR 71.59	INR 70.62	66.14K
2026-08-17	INR 71.18	+2.56%	INR 69.39	INR 73.50	INR 69.36	273.50K
2026-08-14	INR 69.40	-1.35%	INR 69.53	INR 71.00	INR 68.84	67.19K
2026-08-13	INR 70.35	+0.77%	INR 70.00	INR 70.70	INR 69.41	51.16K
2026-08-12	INR 69.81	-0.53%	INR 70.15	INR 71.20	INR 69.10	79.16K
2026-08-11	INR 70.18	-2.34%	INR 71.50	INR 71.95	INR 69.50	67.88K
2026-08-10	INR 71.86	+1.20%	INR 72.00	INR 72.85	INR 71.10	147.30K
2026-08-07	INR 71.01	+5.45%	INR 67.00	INR 71.98	INR 64.96	670.36K
2026-08-06	INR 67.34	-0.46%	INR 68.40	INR 68.40	INR 67.10	117.57K
2026-08-05	INR 67.65	-0.37%	INR 68.10	INR 69.72	INR 67.00	115.82K
2026-08-04	INR 67.90	+0.50%	INR 67.56	INR 68.49	INR 67.15	71.45K
2026-08-03	INR 67.56	-0.89%	INR 67.77	INR 68.84	INR 67.45	170.16K
2026-07-31	INR 68.17	+0.49%	INR 67.25	INR 68.60	INR 67.25	41.01K
2026-07-30	INR 67.84	-1.45%	INR 68.84	INR 69.21	INR 67.17	55.20K
2026-07-29	INR 68.84	+0.51%	INR 68.51	INR 69.11	INR 68.10	47.65K
2026-07-28	INR 68.49	+0.15%	INR 68.29	INR 69.05	INR 68.11	57.31K
2026-07-27	INR 68.39	-0.54%	INR 68.85	INR 69.75	INR 68.20	51.68K
2026-07-24	INR 68.76	+0.69%	INR 68.20	INR 70.00	INR 67.22	114.29K
2026-07-23	INR 68.29	-0.61%	INR 68.40	INR 68.99	INR 68.00	53.27K
2026-07-22	INR 68.71	-0.26%	INR 70.00	INR 70.00	INR 67.90	72.75K
2026-07-21	INR 68.89	+0.25%	INR 68.60	INR 69.25	INR 68.41	42.67K
2026-07-20	INR 68.72	-1.38%	INR 69.20	INR 69.74	INR 68.47	82.18K
2026-07-17	INR 69.68	-0.11%	INR 70.20	INR 70.58	INR 69.25	66.58K
2026-07-16	INR 69.76	-1.08%	INR 70.55	INR 71.39	INR 68.87	117.79K
2026-07-15	INR 70.52	-2.26%	INR 72.00	INR 73.90	INR 69.96	190.17K
2026-07-14	INR 72.15	-1.53%	INR 72.90	INR 73.90	INR 71.65	47.28K
2026-07-13	INR 73.27	+1.54%	INR 72.00	INR 73.75	INR 71.96	95.82K
2026-07-10	INR 72.16	+1.52%	INR 71.85	INR 72.54	INR 71.21	82.67K
2026-07-09	INR 71.08	+0.78%	INR 70.00	INR 71.90	INR 70.00	109.75K
2026-07-08	INR 70.53	-3.05%	INR 72.75	INR 72.75	INR 70.00	139.17K
2026-07-07	INR 72.75	+0.37%	INR 72.10	INR 73.00	INR 71.51	50.88K
2026-07-06	INR 72.48	-0.34%	INR 72.73	INR 73.02	INR 71.82	51.09K
2026-07-03	INR 72.73	-1.16%	INR 73.35	INR 74.29	INR 72.51	112.74K
2026-07-02	INR 73.58	+1.31%	INR 73.47	INR 73.85	INR 72.72	115.36K
2026-07-01	INR 72.63	+0.21%	INR 72.30	INR 74.00	INR 72.05	60.77K
2026-06-30	INR 72.48	+0.43%	INR 72.01	INR 73.20	INR 71.40	74.22K
2026-06-29	INR 72.17	-1.12%	INR 73.49	INR 73.49	INR 71.35	56.32K
2026-06-26	INR 72.99	0.00%	INR 72.99	INR 72.99	INR 72.99	0
2026-06-25	INR 72.99	-1.39%	INR 74.13	INR 74.64	INR 72.75	97.01K
2026-06-24	INR 74.02	-1.80%	INR 75.81	INR 75.81	INR 73.90	75.71K
2026-06-23	INR 75.38	-2.21%	INR 77.16	INR 77.19	INR 75.00	113.00K
2026-06-22	INR 77.08	+0.17%	INR 77.75	INR 77.75	INR 76.63	93.84K
2026-06-19	INR 76.95	+0.67%	INR 76.40	INR 77.25	INR 75.81	114.81K
2026-06-18	INR 76.44	-0.77%	INR 77.16	INR 78.00	INR 76.02	176.82K
2026-06-17	INR 77.03	+0.77%	INR 76.19	INR 78.39	INR 75.81	220.98K
2026-06-16	INR 76.44	+0.49%	INR 75.49	INR 76.95	INR 75.21	99.63K
2026-06-15	INR 76.07	+1.90%	INR 75.85	INR 76.50	INR 75.06	138.15K
2026-06-12	INR 74.65	+3.01%	INR 73.75	INR 75.50	INR 72.52	197.21K
2026-06-11	INR 72.47	+0.14%	INR 72.37	INR 73.23	INR 71.54	74.41K
2026-06-10	INR 72.37	-1.91%	INR 73.50	INR 74.40	INR 72.12	59.81K
2026-06-09	INR 73.78	+2.10%	INR 72.45	INR 75.25	INR 72.11	179.26K
2026-06-08	INR 72.26	-1.54%	INR 72.10	INR 74.69	INR 71.81	231.20K
2026-06-05	INR 73.39	+0.22%	INR 73.50	INR 74.49	INR 72.80	90.28K
2026-06-04	INR 73.23	-1.99%	INR 74.15	INR 74.59	INR 72.99	155.13K
2026-06-03	INR 74.72	+0.25%	INR 74.50	INR 75.24	INR 72.81	206.19K
2026-06-02	INR 74.53	+1.51%	INR 72.50	INR 77.85	INR 72.35	300.98K
2026-06-01	INR 73.42	+0.20%	INR 73.50	INR 74.95	INR 71.17	206.56K
2026-05-29	INR 73.27	-2.81%	INR 75.87	INR 75.99	INR 72.72	174.56K
2026-05-28	INR 75.39	0.00%	INR 75.39	INR 75.39	INR 75.39	0
2026-05-27	INR 75.39	+0.86%	INR 75.29	INR 76.20	INR 73.80	373.97K